Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GUESS (NY: GES )

20.08 +0.14 (+0.70%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2005 2.024 2.031 2.011 2.012 2,022,348 -0.01(-0.53%)
May 27, 2005 2.025 2.055 2.013 2.023 1,409,617 +0.00(+0.24%)
May 26, 2005 1.991 2.023 1.991 2.018 1,269,827 +0.03(+1.56%)
May 25, 2005 2.031 2.054 1.974 1.987 2,375,590 -0.04(-2.18%)
May 24, 2005 1.971 2.036 1.959 2.031 1,677,478 +0.05(+2.53%)
May 23, 2005 1.971 1.995 1.939 1.981 1,444,774 +0.02(+0.91%)
May 20, 2005 2.026 2.026 1.940 1.963 1,380,738 -0.07(-3.30%)
May 19, 2005 1.978 2.044 1.971 2.030 1,592,515 +0.05(+2.53%)
May 18, 2005 1.894 2.000 1.891 1.980 1,470,723 +0.09(+4.87%)
May 17, 2005 1.903 1.923 1.877 1.888 1,228,811 -0.02(-1.25%)
May 16, 2005 1.847 1.919 1.847 1.911 823,253 +0.08(+4.17%)
May 13, 2005 1.882 1.888 1.796 1.835 817,393 -0.05(-2.79%)
May 12, 2005 1.911 1.926 1.882 1.888 893,985 -0.02(-1.25%)
May 11, 2005 1.874 1.911 1.856 1.911 1,028,752 +0.03(+1.33%)
May 10, 2005 1.864 1.897 1.860 1.886 1,184,865 +0.02(+0.89%)
May 09, 2005 1.885 1.917 1.847 1.870 1,143,849 -0.01(-0.40%)
May 06, 2005 1.883 1.911 1.840 1.877 1,127,526 -0.04(-1.92%)
May 05, 2005 1.792 1.935 1.792 1.914 3,760,514 +0.20(+11.40%)
May 04, 2005 1.712 1.720 1.711 1.718 896,915 +0.01(+0.35%)
May 03, 2005 1.712 1.727 1.701 1.712 860,921 +0.01(+0.70%)
May 02, 2005 1.733 1.733 1.667 1.700 2,117,774 +0.14(+9.29%)
Apr 29, 2005 1.557 1.566 1.495 1.555 500,564 +0.00(+0.15%)
Apr 28, 2005 1.625 1.627 1.535 1.553 695,600 -0.06(-3.85%)
Apr 27, 2005 1.612 1.657 1.589 1.615 570,878 +0.01(+0.37%)
Apr 26, 2005 1.601 1.640 1.583 1.609 392,164 +0.01(+0.52%)
Apr 25, 2005 1.627 1.653 1.596 1.601 406,395 -0.02(-1.25%)
Apr 22, 2005 1.676 1.676 1.610 1.621 640,354 -0.06(-3.55%)
Apr 21, 2005 1.680 1.718 1.669 1.681 685,556 +0.01(+0.79%)
Apr 20, 2005 1.704 1.720 1.659 1.668 495,960 -0.03(-1.90%)
Apr 19, 2005 1.675 1.718 1.675 1.700 525,258 +0.03(+2.08%)
Apr 18, 2005 1.663 1.675 1.597 1.665 595,571 -0.00(-0.07%)
Apr 15, 2005 1.713 1.720 1.646 1.667 696,856 -0.05(-2.72%)
Apr 14, 2005 1.744 1.751 1.698 1.713 373,749 -0.04(-2.25%)
Apr 13, 2005 1.766 1.785 1.744 1.753 183,735 -0.02(-1.28%)
Apr 12, 2005 1.745 1.779 1.729 1.775 297,158 +0.02(+1.36%)
Apr 11, 2005 1.760 1.792 1.741 1.751 310,969 -0.01(-0.48%)
Apr 08, 2005 1.768 1.776 1.739 1.760 575,900 -0.01(-0.47%)
Apr 07, 2005 1.756 1.788 1.748 1.768 2,224,918 +0.11(+6.78%)
Apr 06, 2005 1.663 1.675 1.647 1.656 213,870 -0.00(-0.07%)
Apr 05, 2005 1.696 1.699 1.637 1.657 350,311 -0.04(-2.32%)
Apr 04, 2005 1.673 1.708 1.614 1.696 701,460 +0.02(+1.00%)
Apr 01, 2005 1.644 1.689 1.638 1.680 583,015 +0.04(+2.63%)
Mar 31, 2005 1.693 1.695 1.635 1.637 846,272 -0.05(-3.25%)
Mar 30, 2005 1.653 1.711 1.650 1.692 590,549 +0.03(+1.94%)
Mar 29, 2005 1.707 1.723 1.646 1.659 715,690 -0.05(-2.87%)
Mar 28, 2005 1.708 1.713 1.686 1.708 483,404 +0.01(+0.35%)
Mar 24, 2005 1.704 1.712 1.676 1.702 401,372 -0.01(-0.49%)
Mar 23, 2005 1.741 1.741 1.698 1.711 796,048 -0.04(-2.05%)
Mar 22, 2005 1.756 1.768 1.742 1.747 388,816 -0.00(-0.27%)
Mar 21, 2005 1.766 1.772 1.688 1.751 813,208 -0.01(-0.54%)
Mar 18, 2005 1.815 1.815 1.736 1.761 740,802 -0.05(-2.77%)
Mar 17, 2005 1.829 1.842 1.800 1.811 295,902 -0.02(-1.24%)
Mar 16, 2005 1.813 1.849 1.796 1.834 607,709 +0.01(+0.46%)
Mar 15, 2005 1.846 1.856 1.819 1.825 403,883 -0.02(-1.10%)
Mar 14, 2005 1.833 1.846 1.816 1.846 514,794 +0.04(+2.32%)
Mar 11, 2005 1.829 1.837 1.802 1.804 396,768 -0.03(-1.76%)
Mar 10, 2005 1.804 1.846 1.791 1.836 865,106 +0.04(+2.47%)
Mar 09, 2005 1.762 1.816 1.762 1.792 618,590 +0.02(+1.35%)
Mar 08, 2005 1.812 1.821 1.751 1.768 1,047,168 -0.06(-3.33%)
Mar 07, 2005 1.897 1.897 1.820 1.829 561,670 -0.06(-2.98%)
Mar 04, 2005 1.859 1.913 1.859 1.885 1,335,537 +0.03(+1.41%)
Mar 03, 2005 1.860 1.878 1.810 1.859 1,695,056 -0.02(-0.83%)
Mar 02, 2005 1.806 1.896 1.804 1.874 1,803,037 +0.07(+3.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.